KissMeData/452980/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	213300	135046314	1972	1972	1972	1972	18883
3	20240508	213200	135046314	1972	1972	1972	1972	0
4	20240508	213100	135046314	1972	1972	1972	1972	0
5	20240508	213000	135046314	1972	1972	1972	1972	0
6	20240508	212900	135046314	1972	1972	1972	1972	0
7	20240508	212800	135046314	1972	1972	1972	1972	0
8	20240508	212700	135046314	1972	1972	1972	1972	0
9	20240508	212600	135046314	1972	1972	1972	1972	0
10	20240508	212500	135046314	1972	1972	1972	1972	0
11	20240508	212400	135046314	1972	1972	1972	1972	0
12	20240508	212300	135046314	1972	1972	1972	1972	0
13	20240508	212200	135046314	1972	1972	1972	1972	0
14	20240508	212100	135046314	1972	1972	1972	1972	0
15	20240508	212000	135046314	1972	1972	1972	1972	0
16	20240508	211900	135046314	1972	1972	1972	1972	0
17	20240508	211800	135046314	1972	1972	1972	1972	0
18	20240508	211700	135046314	1972	1972	1972	1972	0
19	20240508	211600	135046314	1972	1972	1972	1972	0
20	20240508	211500	135046314	1972	1972	1972	1972	0
21	20240508	211400	135046314	1972	1972	1972	1972	0
22	20240508	211300	135046314	1972	1972	1972	1972	0
23	20240508	211200	135046314	1972	1972	1972	1972	0
24	20240508	211100	135046314	1972	1972	1972	1972	0
25	20240508	211000	135046314	1972	1972	1972	1972	0
26	20240508	210900	135046314	1972	1972	1972	1972	0
27	20240508	210800	135046314	1972	1972	1972	1972	0
28	20240508	210700	135046314	1972	1972	1972	1972	0
29	20240508	210600	135046314	1972	1972	1972	1972	0
30	20240508	210500	135046314	1972	1972	1972	1972	0
31	20240508	210400	135046314	1972	1972	1972	1972	0
32	20240508	210300	135046314	1972	1972	1972	1972	18883
33	20240508	210200	135046314	1972	1972	1972	1972	0
34	20240508	210100	135046314	1972	1972	1972	1972	0
35	20240508	210000	135046314	1972	1972	1972	1972	0
36	20240508	205900	135046314	1972	1972	1972	1972	0
37	20240508	205800	135046314	1972	1972	1972	1972	0
38	20240508	205700	135046314	1972	1972	1972	1972	0
39	20240508	205600	135046314	1972	1972	1972	1972	0
40	20240508	205500	135046314	1972	1972	1972	1972	0
41	20240508	205400	135046314	1972	1972	1972	1972	0
42	20240508	205300	135046314	1972	1972	1972	1972	0
43	20240508	205200	135046314	1972	1972	1972	1972	0
44	20240508	205100	135046314	1972	1972	1972	1972	0
45	20240508	205000	135046314	1972	1972	1972	1972	0
46	20240508	204900	135046314	1972	1972	1972	1972	0
47	20240508	204800	135046314	1972	1972	1972	1972	0
48	20240508	204700	135046314	1972	1972	1972	1972	0
49	20240508	204600	135046314	1972	1972	1972	1972	0
50	20240508	204500	135046314	1972	1972	1972	1972	0
51	20240508	204400	135046314	1972	1972	1972	1972	0
52	20240508	204300	135046314	1972	1972	1972	1972	0
53	20240508	204200	135046314	1972	1972	1972	1972	0
54	20240508	204100	135046314	1972	1972	1972	1972	0
55	20240508	204000	135046314	1972	1972	1972	1972	0
56	20240508	203900	135046314	1972	1972	1972	1972	0
57	20240508	203800	135046314	1972	1972	1972	1972	0
58	20240508	203700	135046314	1972	1972	1972	1972	0
59	20240508	203600	135046314	1972	1972	1972	1972	0
60	20240508	203500	135046314	1972	1972	1972	1972	0
61	20240508	203400	135046314	1972	1972	1972	1972	0
62	20240508	203300	135046314	1972	1972	1972	1972	18883
63	20240508	203200	135046314	1972	1972	1972	1972	0
64	20240508	203100	135046314	1972	1972	1972	1972	0
65	20240508	203000	135046314	1972	1972	1972	1972	0
66	20240508	202900	135046314	1972	1972	1972	1972	0
67	20240508	202800	135046314	1972	1972	1972	1972	0
68	20240508	202700	135046314	1972	1972	1972	1972	0
69	20240508	202600	135046314	1972	1972	1972	1972	0
70	20240508	202500	135046314	1972	1972	1972	1972	0
71	20240508	202400	135046314	1972	1972	1972	1972	0
72	20240508	202300	135046314	1972	1972	1972	1972	0
73	20240508	202200	135046314	1972	1972	1972	1972	0
74	20240508	202100	135046314	1972	1972	1972	1972	0
75	20240508	202000	135046314	1972	1972	1972	1972	0
76	20240508	201900	135046314	1972	1972	1972	1972	0
77	20240508	201800	135046314	1972	1972	1972	1972	0
78	20240508	201700	135046314	1972	1972	1972	1972	0
79	20240508	201600	135046314	1972	1972	1972	1972	0
80	20240508	201500	135046314	1972	1972	1972	1972	0
81	20240508	201400	135046314	1972	1972	1972	1972	0
82	20240508	201300	135046314	1972	1972	1972	1972	0
83	20240508	201200	135046314	1972	1972	1972	1972	0
84	20240508	201100	135046314	1972	1972	1972	1972	0
85	20240508	201000	135046314	1972	1972	1972	1972	0
86	20240508	200900	135046314	1972	1972	1972	1972	0
87	20240508	200800	135046314	1972	1972	1972	1972	0
88	20240508	200700	135046314	1972	1972	1972	1972	0
89	20240508	200600	135046314	1972	1972	1972	1972	0
90	20240508	200500	135046314	1972	1972	1972	1972	0
91	20240508	200400	135046314	1972	1972	1972	1972	0
92	20240508	200300	135046314	1972	1972	1972	1972	18883
93	20240508	200200	135046314	1972	1972	1972	1972	0
94	20240508	200100	135046314	1972	1972	1972	1972	0
95	20240508	200000	135046314	1972	1972	1972	1972	0
96	20240508	195900	135046314	1972	1972	1972	1972	0
97	20240508	195800	135046314	1972	1972	1972	1972	0
98	20240508	195700	135046314	1972	1972	1972	1972	0
99	20240508	195600	135046314	1972	1972	1972	1972	0
100	20240508	195500	135046314	1972	1972	1972	1972	0
101	20240508	195400	135046314	1972	1972	1972	1972	0
102	20240508	195300	135046314	1972	1972	1972	1972	0
103	20240508	195200	135046314	1972	1972	1972	1972	0
104	20240508	195100	135046314	1972	1972	1972	1972	0
105	20240508	195000	135046314	1972	1972	1972	1972	0
106	20240508	194900	135046314	1972	1972	1972	1972	0
107	20240508	194800	135046314	1972	1972	1972	1972	0
108	20240508	194700	135046314	1972	1972	1972	1972	0
109	20240508	194600	135046314	1972	1972	1972	1972	0
110	20240508	194500	135046314	1972	1972	1972	1972	0
111	20240508	194400	135046314	1972	1972	1972	1972	0
112	20240508	194300	135046314	1972	1972	1972	1972	0
113	20240508	194200	135046314	1972	1972	1972	1972	0
114	20240508	194100	135046314	1972	1972	1972	1972	0
115	20240508	194000	135046314	1972	1972	1972	1972	0
116	20240508	193900	135046314	1972	1972	1972	1972	0
117	20240508	193800	135046314	1972	1972	1972	1972	0
118	20240508	193700	135046314	1972	1972	1972	1972	0
119	20240508	193600	135046314	1972	1972	1972	1972	0
120	20240508	193500	135046314	1972	1972	1972	1972	0
121	20240508	193400	135046314	1972	1972	1972	1972	0
122	20240508	193300	135046314	1972	1972	1972	1972	18883
123	20240508	193200	135046314	1972	1972	1972	1972	0
124	20240508	193100	135046314	1972	1972	1972	1972	0
125	20240508	193000	135046314	1972	1972	1972	1972	0
126	20240508	192900	135046314	1972	1972	1972	1972	0
127	20240508	192800	135046314	1972	1972	1972	1972	0
128	20240508	192700	135046314	1972	1972	1972	1972	0
129	20240508	192600	135046314	1972	1972	1972	1972	0
130	20240508	192500	135046314	1972	1972	1972	1972	0
131	20240508	192400	135046314	1972	1972	1972	1972	0
132	20240508	192300	135046314	1972	1972	1972	1972	0
133	20240508	192200	135046314	1972	1972	1972	1972	0
134	20240508	192100	135046314	1972	1972	1972	1972	0
135	20240508	192000	135046314	1972	1972	1972	1972	0
136	20240508	191900	135046314	1972	1972	1972	1972	0
137	20240508	191800	135046314	1972	1972	1972	1972	0
138	20240508	191700	135046314	1972	1972	1972	1972	0
139	20240508	191600	135046314	1972	1972	1972	1972	0
140	20240508	191500	135046314	1972	1972	1972	1972	0
141	20240508	191400	135046314	1972	1972	1972	1972	0
142	20240508	191300	135046314	1972	1972	1972	1972	0
143	20240508	191200	135046314	1972	1972	1972	1972	0
144	20240508	191100	135046314	1972	1972	1972	1972	0
145	20240508	191000	135046314	1972	1972	1972	1972	0
146	20240508	190900	135046314	1972	1972	1972	1972	0
147	20240508	190800	135046314	1972	1972	1972	1972	0
148	20240508	190700	135046314	1972	1972	1972	1972	0
149	20240508	190600	135046314	1972	1972	1972	1972	0
150	20240508	190500	135046314	1972	1972	1972	1972	0
151	20240508	190400	135046314	1972	1972	1972	1972	0
152	20240508	190300	135046314	1972	1972	1972	1972	18883
153	20240508	190200	135046314	1972	1972	1972	1972	0
154	20240508	190100	135046314	1972	1972	1972	1972	0
155	20240508	190000	135046314	1972	1972	1972	1972	0
156	20240508	185900	135046314	1972	1972	1972	1972	0
157	20240508	185800	135046314	1972	1972	1972	1972	0
158	20240508	185700	135046314	1972	1972	1972	1972	0
159	20240508	185600	135046314	1972	1972	1972	1972	0
160	20240508	185500	135046314	1972	1972	1972	1972	0
161	20240508	185400	135046314	1972	1972	1972	1972	0
162	20240508	185300	135046314	1972	1972	1972	1972	0
163	20240508	185200	135046314	1972	1972	1972	1972	0
164	20240508	185100	135046314	1972	1972	1972	1972	0
165	20240508	185000	135046314	1972	1972	1972	1972	0
166	20240508	184900	135046314	1972	1972	1972	1972	0
167	20240508	184800	135046314	1972	1972	1972	1972	0
168	20240508	184700	135046314	1972	1972	1972	1972	0
169	20240508	184600	135046314	1972	1972	1972	1972	0
170	20240508	184500	135046314	1972	1972	1972	1972	0
171	20240508	184400	135046314	1972	1972	1972	1972	0
172	20240508	184300	135046314	1972	1972	1972	1972	0
173	20240508	184200	135046314	1972	1972	1972	1972	0
174	20240508	184100	135046314	1972	1972	1972	1972	0
175	20240508	184000	135046314	1972	1972	1972	1972	0
176	20240508	183900	135046314	1972	1972	1972	1972	0
177	20240508	183800	135046314	1972	1972	1972	1972	0
178	20240508	183700	135046314	1972	1972	1972	1972	0
179	20240508	183600	135046314	1972	1972	1972	1972	0
180	20240508	183500	135046314	1972	1972	1972	1972	0
181	20240508	183400	135046314	1972	1972	1972	1972	0
182	20240508	183300	135046314	1972	1972	1972	1972	18883
183	20240508	183200	135046314	1972	1972	1972	1972	0
184	20240508	183100	135046314	1972	1972	1972	1972	0
185	20240508	183000	135046314	1972	1972	1972	1972	0
186	20240508	182900	135046314	1972	1972	1972	1972	0
187	20240508	182800	135046314	1972	1972	1972	1972	0
188	20240508	182700	135046314	1972	1972	1972	1972	0
189	20240508	182600	135046314	1972	1972	1972	1972	0
190	20240508	182500	135046314	1972	1972	1972	1972	0
191	20240508	182400	135046314	1972	1972	1972	1972	0
192	20240508	182300	135046314	1972	1972	1972	1972	0
193	20240508	182200	135046314	1972	1972	1972	1972	0
194	20240508	182100	135046314	1972	1972	1972	1972	0
195	20240508	182000	135046314	1972	1972	1972	1972	0
196	20240508	181900	135046314	1972	1972	1972	1972	0
197	20240508	181800	135046314	1972	1972	1972	1972	0
198	20240508	181700	135046314	1972	1972	1972	1972	0
199	20240508	181600	135046314	1972	1972	1972	1972	0
200	20240508	181500	135046314	1972	1972	1972	1972	0
201	20240508	181400	135046314	1972	1972	1972	1972	0
202	20240508	181300	135046314	1972	1972	1972	1972	0
203	20240508	181200	135046314	1972	1972	1972	1972	0
204	20240508	181100	135046314	1972	1972	1972	1972	0
205	20240508	181000	135046314	1972	1972	1972	1972	0
206	20240508	180900	135046314	1972	1972	1972	1972	0
207	20240508	180800	135046314	1972	1972	1972	1972	0
208	20240508	180700	135046314	1972	1972	1972	1972	0
209	20240508	180600	135046314	1972	1972	1972	1972	0
210	20240508	180500	135046314	1972	1972	1972	1972	0
211	20240508	180400	135046314	1972	1972	1972	1972	0
212	20240508	180300	135046314	1972	1972	1972	1972	18883
213	20240508	180200	135046314	1972	1972	1972	1972	0
214	20240508	180100	135046314	1972	1972	1972	1972	0
215	20240508	180000	135046314	1972	1972	1972	1972	0
216	20240508	175900	135046314	1972	1972	1972	1972	0
217	20240508	175800	135046314	1972	1972	1972	1972	0
218	20240508	175700	135046314	1972	1972	1972	1972	0
219	20240508	175600	135046314	1972	1972	1972	1972	0
220	20240508	175500	135046314	1972	1972	1972	1972	0
221	20240508	175400	135046314	1972	1972	1972	1972	0
222	20240508	175300	135046314	1972	1972	1972	1972	0
223	20240508	175200	135046314	1972	1972	1972	1972	0
224	20240508	175100	135046314	1972	1972	1972	1972	0
225	20240508	175000	135046314	1972	1972	1972	1972	0
226	20240508	174900	135046314	1972	1972	1972	1972	0
227	20240508	174800	135046314	1972	1972	1972	1972	0
228	20240508	174700	135046314	1972	1972	1972	1972	0
229	20240508	174600	135046314	1972	1972	1972	1972	0
230	20240508	174500	135046314	1972	1972	1972	1972	0
231	20240508	174400	135046314	1972	1972	1972	1972	0
232	20240508	174300	135046314	1972	1972	1972	1972	0
233	20240508	174200	135046314	1972	1972	1972	1972	0
234	20240508	174100	135046314	1972	1972	1972	1972	0
235	20240508	174000	135046314	1972	1972	1972	1972	0
236	20240508	173900	135046314	1972	1972	1972	1972	0
237	20240508	173800	135046314	1972	1972	1972	1972	0
238	20240508	173700	135046314	1972	1972	1972	1972	0
239	20240508	173600	135046314	1972	1972	1972	1972	0
240	20240508	173500	135046314	1972	1972	1972	1972	0
241	20240508	173400	135046314	1972	1972	1972	1972	0
242	20240508	173300	135046314	1972	1972	1972	1972	18883
243	20240508	173200	135046314	1972	1972	1972	1972	0
244	20240508	173100	135046314	1972	1972	1972	1972	0
245	20240508	173000	135046314	1972	1972	1972	1972	0
246	20240508	172900	135046314	1972	1972	1972	1972	0
247	20240508	172800	135046314	1972	1972	1972	1972	0
248	20240508	172700	135046314	1972	1972	1972	1972	0
249	20240508	172600	135046314	1972	1972	1972	1972	0
250	20240508	172500	135046314	1972	1972	1972	1972	0
251	20240508	172400	135046314	1972	1972	1972	1972	0
252	20240508	172300	135046314	1972	1972	1972	1972	0
253	20240508	172200	135046314	1972	1972	1972	1972	0
254	20240508	172100	135046314	1972	1972	1972	1972	0
255	20240508	172000	135046314	1972	1972	1972	1972	0
256	20240508	171900	135046314	1972	1972	1972	1972	0
257	20240508	171800	135046314	1972	1972	1972	1972	0
258	20240508	171700	135046314	1972	1972	1972	1972	0
259	20240508	171600	135046314	1972	1972	1972	1972	0
260	20240508	171500	135046314	1972	1972	1972	1972	0
261	20240508	171400	135046314	1972	1972	1972	1972	0
262	20240508	171300	135046314	1972	1972	1972	1972	0
263	20240508	171200	135046314	1972	1972	1972	1972	0
264	20240508	171100	135046314	1972	1972	1972	1972	0
265	20240508	171000	135046314	1972	1972	1972	1972	0
266	20240508	170900	135046314	1972	1972	1972	1972	0
267	20240508	170800	135046314	1972	1972	1972	1972	0
268	20240508	170700	135046314	1972	1972	1972	1972	0
269	20240508	170600	135046314	1972	1972	1972	1972	0
270	20240508	170500	135046314	1972	1972	1972	1972	0
271	20240508	170400	135046314	1972	1972	1972	1972	0
272	20240508	170300	135046314	1972	1972	1972	1972	18883
273	20240508	170200	135046314	1972	1972	1972	1972	0
274	20240508	170100	135046314	1972	1972	1972	1972	0
275	20240508	170000	135046314	1972	1972	1972	1972	0
276	20240508	165900	135046314	1972	1972	1972	1972	0
277	20240508	165800	135046314	1972	1972	1972	1972	0
278	20240508	165700	135046314	1972	1972	1972	1972	0
279	20240508	165600	135046314	1972	1972	1972	1972	0
280	20240508	165500	135046314	1972	1972	1972	1972	0
281	20240508	165400	135046314	1972	1972	1972	1972	0
282	20240508	165300	135046314	1972	1972	1972	1972	0
283	20240508	165200	135046314	1972	1972	1972	1972	0
284	20240508	165100	135046314	1972	1972	1972	1972	0
285	20240508	165000	135046314	1972	1972	1972	1972	0
286	20240508	164900	135046314	1972	1972	1972	1972	0
287	20240508	164800	135046314	1972	1972	1972	1972	0
288	20240508	164700	135046314	1972	1972	1972	1972	0
289	20240508	164600	135046314	1972	1972	1972	1972	0
290	20240508	164500	135046314	1972	1972	1972	1972	0
291	20240508	164400	135046314	1972	1972	1972	1972	0
292	20240508	164300	135046314	1972	1972	1972	1972	0
293	20240508	164200	135046314	1972	1972	1972	1972	0
294	20240508	164100	135046314	1972	1972	1972	1972	0
295	20240508	164000	135046314	1972	1972	1972	1972	0
296	20240508	163900	135046314	1972	1972	1972	1972	0
297	20240508	163800	135046314	1972	1972	1972	1972	0
298	20240508	163700	135046314	1972	1972	1972	1972	0
299	20240508	163600	135046314	1972	1972	1972	1972	0
300	20240508	163500	135046314	1972	1972	1972	1972	0
301	20240508	163400	135046314	1972	1972	1972	1972	0
302	20240508	163300	135046314	1972	1972	1972	1972	18883
303	20240508	163200	135046314	1972	1972	1972	1972	0
304	20240508	163100	135046314	1972	1972	1972	1972	0
305	20240508	163000	135046314	1972	1972	1972	1972	0
306	20240508	162900	135046314	1972	1972	1972	1972	0
307	20240508	162800	135046314	1972	1972	1972	1972	0
308	20240508	162700	135046314	1972	1972	1972	1972	0
309	20240508	162600	135046314	1972	1972	1972	1972	0
310	20240508	162500	135046314	1972	1972	1972	1972	0
311	20240508	162400	135046314	1972	1972	1972	1972	0
312	20240508	162300	135046314	1972	1972	1972	1972	0
313	20240508	162200	135046314	1972	1972	1972	1972	0
314	20240508	162100	135046314	1972	1972	1972	1972	0
315	20240508	162000	135046314	1972	1972	1972	1972	0
316	20240508	161900	135046314	1972	1972	1972	1972	0
317	20240508	161800	135046314	1972	1972	1972	1972	0
318	20240508	161700	135046314	1972	1972	1972	1972	0
319	20240508	161600	135046314	1972	1972	1972	1972	0
320	20240508	161500	135046314	1972	1972	1972	1972	0
321	20240508	161400	135046314	1972	1972	1972	1972	0
322	20240508	161300	135046314	1972	1972	1972	1972	0
323	20240508	161200	135046314	1972	1972	1972	1972	0
324	20240508	161100	135046314	1972	1972	1972	1972	0
325	20240508	161000	135046314	1972	1972	1972	1972	0
326	20240508	160900	135046314	1972	1972	1972	1972	0
327	20240508	160800	135046314	1972	1972	1972	1972	0
328	20240508	160700	135046314	1972	1972	1972	1972	0
329	20240508	160600	135046314	1972	1972	1972	1972	0
330	20240508	160500	135046314	1972	1972	1972	1972	0
331	20240508	160400	135046314	1972	1972	1972	1972	0
332	20240508	160300	135046314	1972	1972	1972	1972	18883
333	20240508	160200	135046314	1972	1972	1972	1972	0
334	20240508	160100	135046314	1972	1972	1972	1972	0
335	20240508	160000	135046314	1972	1972	1972	1972	0
336	20240508	155900	135046314	1972	1972	1972	1972	0
337	20240508	155800	135046314	1972	1972	1972	1972	0
338	20240508	155700	135046314	1972	1972	1972	1972	0
339	20240508	155600	135046314	1972	1972	1972	1972	0
340	20240508	155500	135046314	1972	1972	1972	1972	0
341	20240508	155400	135046314	1972	1972	1972	1972	0
342	20240508	155300	135046314	1972	1972	1972	1972	0
343	20240508	155200	135046314	1972	1972	1972	1972	0
344	20240508	155100	135046314	1972	1972	1972	1972	0
345	20240508	155000	135046314	1972	1972	1972	1972	0
346	20240508	154900	135046314	1972	1972	1972	1972	0
347	20240508	154800	135046314	1972	1972	1972	1972	0
348	20240508	154700	135046314	1972	1972	1972	1972	0
349	20240508	154600	135046314	1972	1972	1972	1972	0
350	20240508	154500	135046314	1972	1972	1972	1972	0
351	20240508	154400	135046314	1972	1972	1972	1972	0
352	20240508	154300	135046314	1972	1972	1972	1972	0
353	20240508	154200	135046314	1972	1972	1972	1972	0
354	20240508	154100	135046314	1972	1972	1972	1972	0
355	20240508	154000	135046314	1972	1972	1972	1972	0
356	20240508	153900	135046314	1972	1972	1972	1972	0
357	20240508	153800	135046314	1972	1972	1972	1972	0
358	20240508	153700	135046314	1972	1972	1972	1972	0
359	20240508	153600	135046314	1972	1972	1972	1972	0
360	20240508	153500	135046314	1972	1972	1972	1972	0
361	20240508	153400	135046314	1972	1972	1972	1972	0
362	20240508	153300	135046314	1972	1972	1972	1972	18883
363	20240508	153200	135046314	1972	1972	1972	1972	0
364	20240508	153100	135046314	1972	1972	1972	1972	0
365	20240508	153000	135046314	1972	1972	1972	1972	18883
366	20240508	152900	97809038	1970	1970	1970	1970	0
367	20240508	152800	97809038	1970	1970	1970	1970	0
368	20240508	152700	97809038	1970	1970	1970	1970	0
369	20240508	152600	97809038	1970	1970	1970	1970	0
370	20240508	152500	97809038	1970	1970	1970	1970	0
371	20240508	152400	97809038	1970	1970	1970	1970	0
372	20240508	152300	97809038	1970	1970	1970	1970	0
373	20240508	152200	97809038	1970	1970	1970	1970	0
374	20240508	152100	97809038	1970	1970	1970	1970	0
375	20240508	152000	97809038	1970	1970	1970	1970	0
376	20240508	151900	97809038	1970	1970	1970	1970	3
377	20240508	151800	97803128	1971	1971	1971	1971	0
378	20240508	151700	97803128	1971	1971	1971	1971	16
379	20240508	151600	97771592	1971	1971	1971	1971	0
380	20240508	151500	97771592	1971	1971	1971	1971	0
381	20240508	151400	97771592	1971	1971	1971	1971	15
382	20240508	151300	97742027	1971	1971	1971	1971	0
383	20240508	151200	97742027	1971	1965	1971	1965	150
384	20240508	151100	97447271	1971	1971	1971	1971	15
385	20240508	151000	97417706	1971	1971	1971	1971	0
386	20240508	150900	97417706	1971	1971	1971	1965	635
387	20240508	150800	96169835	1971	1971	1971	1971	0
388	20240508	150700	96169835	1971	1971	1971	1971	0
389	20240508	150600	96169835	1971	1965	1971	1965	866
390	20240508	150500	94468049	1972	1972	1972	1972	0
391	20240508	150400	94468049	1972	1965	1972	1965	965
392	20240508	150300	92571719	1972	1972	1972	1972	0
393	20240508	150200	92571719	1972	1972	1972	1972	0
394	20240508	150100	92571719	1972	1966	1972	1965	2691
395	20240508	150000	87283790	1966	1966	1966	1966	1495
396	20240508	145900	84344620	1972	1972	1972	1972	15
397	20240508	145800	84315040	1972	1972	1972	1972	0
398	20240508	145700	84315040	1972	1972	1972	1972	0
399	20240508	145600	84315040	1972	1972	1972	1972	15
400	20240508	145500	84285460	1972	1972	1972	1972	0
401	20240508	145400	84285460	1972	1972	1972	1972	16
402	20240508	145300	84253908	1972	1972	1972	1972	0
403	20240508	145200	84253908	1972	1972	1972	1972	0
404	20240508	145100	84253908	1972	1972	1972	1972	15
405	20240508	145000	84224328	1967	1967	1967	1967	819
406	20240508	144900	82613355	1967	1967	1967	1967	38
407	20240508	144800	82538609	1967	1967	1967	1967	52
408	20240508	144700	82436325	1967	1967	1967	1967	18
409	20240508	144600	82400919	1967	1972	1972	1967	515
410	20240508	144500	81387839	1972	1972	1972	1972	0
411	20240508	144400	81387839	1972	1972	1972	1972	0
412	20240508	144300	81387839	1972	1972	1972	1972	15
413	20240508	144200	81358259	1972	1972	1972	1972	0
414	20240508	144100	81358259	1972	1972	1972	1972	16
415	20240508	144000	81326707	1972	1972	1972	1972	1
416	20240508	143900	81324735	1967	1972	1972	1967	191
417	20240508	143800	80949033	1967	1972	1972	1967	3320
418	20240508	143700	74416524	1972	1972	1972	1972	0
419	20240508	143600	74416524	1972	1972	1972	1972	15
420	20240508	143500	74386944	1972	1972	1972	1972	0
421	20240508	143400	74386944	1972	1972	1972	1972	0
422	20240508	143300	74386944	1972	1972	1972	1972	16
423	20240508	143200	74355392	1972	1972	1972	1972	48
424	20240508	143100	74260736	1972	1972	1972	1972	15
425	20240508	143000	74231156	1972	1972	1972	1972	0
426	20240508	142900	74231156	1972	1972	1972	1972	0
427	20240508	142800	74231156	1972	1972	1972	1972	16
428	20240508	142700	74199604	1972	1972	1972	1972	1
429	20240508	142600	74197632	1968	1972	1972	1968	85
430	20240508	142500	74030292	1972	1970	1972	1970	1500
431	20240508	142400	71072762	1970	1970	1970	1970	0
432	20240508	142300	71072762	1970	1968	1970	1968	265
433	20240508	142200	70551212	1968	1968	1968	1968	0
434	20240508	142100	70551212	1968	1970	1970	1968	916
435	20240508	142000	68748492	1968	1968	1968	1968	0
436	20240508	141900	68748492	1968	1970	1970	1968	154
437	20240508	141800	68445412	1972	1972	1972	1972	15
438	20240508	141700	68415832	1972	1972	1972	1972	0
439	20240508	141600	68415832	1972	1972	1972	1972	0
440	20240508	141500	68415832	1972	1972	1972	1972	15
441	20240508	141400	68386252	1972	1972	1972	1972	0
442	20240508	141300	68386252	1972	1972	1972	1972	16
443	20240508	141200	68354700	1970	1970	1970	1970	4
444	20240508	141100	68346820	1972	1972	1972	1972	0
445	20240508	141000	68346820	1972	1972	1972	1972	18
446	20240508	140900	68311324	1972	1972	1972	1972	0
447	20240508	140800	68311324	1972	1972	1972	1972	16
448	20240508	140700	68279772	1972	1972	1972	1972	0
449	20240508	140600	68279772	1972	1972	1972	1972	0
450	20240508	140500	68279772	1972	1972	1972	1972	15
451	20240508	140400	68250192	1973	1973	1973	1973	0
452	20240508	140300	68250192	1973	1973	1973	1973	21
453	20240508	140200	68208759	1971	1971	1971	1971	0
454	20240508	140100	68208759	1971	1971	1971	1971	0
455	20240508	140000	68208759	1971	1971	1971	1971	10
456	20240508	135900	68189049	1971	1971	1971	1971	0
457	20240508	135800	68189049	1971	1971	1971	1971	15
458	20240508	135700	68159484	1971	1971	1971	1971	0
459	20240508	135600	68159484	1971	1971	1971	1971	0
460	20240508	135500	68159484	1971	1971	1971	1971	16
461	20240508	135400	68127948	1971	1971	1971	1971	0
462	20240508	135300	68127948	1971	1971	1971	1971	15
463	20240508	135200	68098383	1971	1971	1971	1971	0
464	20240508	135100	68098383	1971	1971	1971	1971	0
465	20240508	135000	68098383	1971	1971	1971	1971	15
466	20240508	134900	68068818	1968	1968	1968	1968	112
467	20240508	134800	67848402	1971	1971	1971	1971	17
468	20240508	134700	67814895	1968	1968	1968	1968	0
469	20240508	134600	67814895	1968	1968	1968	1968	0
470	20240508	134500	67814895	1968	1970	1971	1968	199
471	20240508	134400	67423058	1970	1970	1970	1970	21
472	20240508	134300	67381688	1970	1970	1970	1970	0
473	20240508	134200	67381688	1970	1969	1970	1969	40
474	20240508	134100	67302903	1970	1970	1970	1970	0
475	20240508	134000	67302903	1970	1970	1970	1970	16
476	20240508	133900	67271383	1969	1969	1969	1969	0
477	20240508	133800	67271383	1969	1969	1969	1969	50
478	20240508	133700	67172933	1970	1970	1970	1970	15
479	20240508	133600	67143383	1970	1970	1970	1970	0
480	20240508	133500	67143383	1970	1970	1970	1970	16
481	20240508	133400	67111863	1970	1970	1970	1970	7
482	20240508	133300	67098073	1971	1971	1971	1971	0
483	20240508	133200	67098073	1971	1971	1971	1971	15
484	20240508	133100	67068508	1970	1970	1970	1970	10
485	20240508	133000	67048808	1971	1971	1971	1971	15
486	20240508	132900	67019243	1971	1971	1971	1971	10
487	20240508	132800	66999533	1971	1971	1971	1971	10
488	20240508	132700	66979823	1973	1973	1973	1973	16
489	20240508	132600	66948255	1973	1973	1973	1973	0
490	20240508	132500	66948255	1973	1973	1973	1973	15
491	20240508	132400	66918660	1973	1973	1973	1973	0
492	20240508	132300	66918660	1973	1973	1973	1973	0
493	20240508	132200	66918660	1973	1973	1973	1973	16
494	20240508	132100	66887092	1971	1971	1971	1971	80
495	20240508	132000	66729412	1973	1973	1973	1973	15
496	20240508	131900	66699817	1972	1972	1972	1972	0
497	20240508	131800	66699817	1972	1972	1972	1972	0
498	20240508	131700	66699817	1972	1973	1973	1972	386
499	20240508	131600	65938610	1973	1973	1973	1973	0
500	20240508	131500	65938610	1973	1973	1973	1973	0
501	20240508	131400	65938610	1973	1973	1973	1973	16
502	20240508	131300	65907042	1973	1973	1973	1973	0
503	20240508	131200	65907042	1973	1973	1973	1973	15
504	20240508	131100	65877447	1973	1973	1973	1973	0
505	20240508	131000	65877447	1973	1973	1973	1973	0
506	20240508	130900	65877447	1973	1973	1973	1973	15
507	20240508	130800	65847852	1973	1973	1973	1973	0
508	20240508	130700	65847852	1973	1973	1973	1973	16
509	20240508	130600	65816284	1973	1973	1973	1973	0
510	20240508	130500	65816284	1973	1973	1973	1973	1
511	20240508	130400	65814311	1973	1973	1973	1973	15
512	20240508	130300	65784716	1973	1973	1973	1973	0
513	20240508	130200	65784716	1973	1973	1973	1973	16
514	20240508	130100	65753148	1973	1973	1973	1973	0
515	20240508	130000	65753148	1973	1973	1973	1973	0
516	20240508	125900	65753148	1973	1973	1973	1973	15
517	20240508	125800	65723553	1973	1973	1973	1973	0
518	20240508	125700	65723553	1973	1973	1973	1973	15
519	20240508	125600	65693958	1972	1972	1972	1972	2229
520	20240508	125500	61298370	1972	1972	1972	1972	0
521	20240508	125400	61298370	1972	1972	1972	1972	16
522	20240508	125300	61266818	1971	1971	1971	1971	0
523	20240508	125200	61266818	1971	1971	1971	1971	23
524	20240508	125100	61221485	1971	1971	1971	1971	0
525	20240508	125000	61221485	1971	1971	1971	1971	20
526	20240508	124900	61182065	1971	1971	1971	1971	26
527	20240508	124800	61130819	1971	1971	1971	1971	21
528	20240508	124700	61089428	1971	1971	1971	1971	20
529	20240508	124600	61050008	1971	1971	1971	1971	25
530	20240508	124500	61000733	1971	1971	1971	1971	20
531	20240508	124400	60961313	1971	1971	1971	1971	15
532	20240508	124300	60931748	1971	1971	1971	1971	30
533	20240508	124200	60872618	1971	1971	1971	1971	20
534	20240508	124100	60833198	1971	1971	1971	1971	16
535	20240508	124000	60801662	1971	1971	1971	1971	30
536	20240508	123900	60742532	1971	1971	1971	1971	15
537	20240508	123800	60712967	1971	1971	1971	1971	20
538	20240508	123700	60673547	1971	1971	1971	1971	80
539	20240508	123600	60515867	1971	1971	1971	1971	15
540	20240508	123500	60486302	1971	1971	1971	1971	20
541	20240508	123400	60446882	1971	1971	1971	1971	96
542	20240508	123300	60257666	1971	1971	1971	1971	0
543	20240508	123200	60257666	1971	1971	1971	1971	20
544	20240508	123100	60218246	1971	1971	1971	1971	25
545	20240508	123000	60168971	1971	1971	1971	1971	777
546	20240508	122900	58637504	1971	1971	1971	1971	36
547	20240508	122800	58566548	1971	1971	1971	1971	432
548	20240508	122700	57715076	1971	1971	1971	1971	22
549	20240508	122600	57671714	1971	1971	1971	1971	15
550	20240508	122500	57642149	1971	1971	1971	1971	30
551	20240508	122400	57583019	1971	1971	1971	1971	35
552	20240508	122300	57514034	1970	1970	1970	1970	0
553	20240508	122200	57514034	1970	1970	1970	1970	28
554	20240508	122100	57458874	1970	1970	1970	1970	16
555	20240508	122000	57427354	1970	1970	1970	1970	20
556	20240508	121900	57387954	1970	1970	1970	1970	45
557	20240508	121800	57299304	1970	1970	1970	1970	0
558	20240508	121700	57299304	1970	1970	1970	1970	20
559	20240508	121600	57259904	1970	1970	1970	1970	35
560	20240508	121500	57190954	1970	1970	1970	1970	10
561	20240508	121400	57171254	1970	1970	1970	1970	20
562	20240508	121300	57131854	1970	1970	1970	1970	16
563	20240508	121200	57100334	1970	1970	1970	1970	30
564	20240508	121100	57041234	1970	1970	1970	1970	55
565	20240508	121000	56932884	1970	1970	1970	1970	30
566	20240508	120900	56873784	1970	1970	1970	1970	30
567	20240508	120800	56814684	1970	1970	1970	1970	16
568	20240508	120700	56783164	1970	1970	1970	1970	20
569	20240508	120600	56743764	1970	1970	1970	1970	45
570	20240508	120500	56655114	1970	1970	1970	1970	4
571	20240508	120400	56647234	1970	1970	1970	1970	20
572	20240508	120300	56607834	1970	1970	1970	1970	25
573	20240508	120200	56558584	1970	1970	1970	1970	20
574	20240508	120100	56519184	1970	1970	1970	1970	36
575	20240508	120000	56448264	1970	1970	1970	1970	10
576	20240508	115900	56428564	1970	1970	1970	1970	20
577	20240508	115800	56389164	1970	1970	1970	1970	15
578	20240508	115700	56359614	1970	1970	1970	1970	30
579	20240508	115600	56300514	1970	1970	1970	1970	36
580	20240508	115500	56229594	1969	1970	1970	1969	510
581	20240508	115400	55225294	1971	1971	1971	1971	30
582	20240508	115300	55166164	1971	1971	1971	1971	35
583	20240508	115200	55097179	1971	1971	1971	1971	0
584	20240508	115100	55097179	1971	1971	1971	1971	45
585	20240508	115000	55008484	1971	1971	1971	1971	0
586	20240508	114900	55008484	1971	1971	1971	1971	20
587	20240508	114800	54969064	1971	1971	1971	1971	46
588	20240508	114700	54878398	1971	1971	1971	1971	0
589	20240508	114600	54878398	1971	1971	1971	1971	20
590	20240508	114500	54838978	1971	1971	1971	1971	15
591	20240508	114400	54809413	1971	1971	1971	1971	30
592	20240508	114300	54750283	1971	1971	1971	1971	35
593	20240508	114200	54681298	1971	1971	1971	1971	500
594	20240508	114100	53695798	1971	1971	1971	1971	30
595	20240508	114000	53636668	1971	1971	1971	1971	16
596	20240508	113900	53605132	1971	1971	1971	1971	20
597	20240508	113800	53565712	1971	1971	1971	1971	45
598	20240508	113700	53477017	1971	1971	1971	1971	0
599	20240508	113600	53477017	1971	1971	1971	1971	20
600	20240508	113500	53437597	1971	1971	1971	1971	46
601	20240508	113400	53346931	1971	1971	1971	1971	0
602	20240508	113300	53346931	1971	1971	1971	1971	35
603	20240508	113200	53277946	1971	1971	1971	1971	10
604	20240508	113100	53258236	1971	1971	1971	1971	20
605	20240508	113000	53218816	1971	1971	1971	1971	36
606	20240508	112900	53147860	1971	1971	1971	1971	10
607	20240508	112800	53128150	1971	1971	1971	1971	36
608	20240508	112700	53057194	1971	1971	1971	1971	0
609	20240508	112600	53057194	1971	1971	1971	1971	20
610	20240508	112500	53017774	1971	1971	1971	1971	35
611	20240508	112400	52948789	1970	1970	1970	1970	74
612	20240508	112300	52803009	1971	1971	1971	1971	96
613	20240508	112200	52613793	1971	1971	1971	1971	25
614	20240508	112100	52564518	1971	1971	1971	1971	20
615	20240508	112000	52525098	1971	1971	1971	1971	45
616	20240508	111900	52436403	1971	1971	1971	1971	0
617	20240508	111800	52436403	1971	1971	1971	1971	30
618	20240508	111700	52377273	1971	1971	1971	1971	25
619	20240508	111600	52327998	1971	1971	1971	1971	70
620	20240508	111500	52190028	1971	1971	1971	1971	36
621	20240508	111400	52119072	1971	1971	1971	1971	10
622	20240508	111300	52099362	1971	1971	1971	1971	20
623	20240508	111200	52059942	1971	1971	1971	1971	35
624	20240508	111100	51990957	1971	1971	1971	1971	0
625	20240508	111000	51990957	1971	1971	1971	1971	45
626	20240508	110900	51902262	1971	1971	1971	1971	0
627	20240508	110800	51902262	1971	1971	1971	1971	20
628	20240508	110700	51862842	1971	1971	1971	1971	46
629	20240508	110600	51772176	1971	1971	1971	1971	0
630	20240508	110500	51772176	1971	1971	1971	1971	35
631	20240508	110400	51703191	1971	1971	1971	1971	10
632	20240508	110300	51683481	1971	1971	1971	1971	80
633	20240508	110200	51525801	1971	1971	1971	1971	36
634	20240508	110100	51454845	1971	1971	1971	1971	0
635	20240508	110000	51454845	1971	1971	1971	1971	35
636	20240508	105900	51385860	1970	1970	1970	1970	500
637	20240508	105800	50400860	1971	1971	1971	1971	30
638	20240508	105700	50341730	1971	1969	1971	1969	124
639	20240508	105600	50097504	1970	1970	1970	1970	10
640	20240508	105500	50077804	1971	1971	1971	1971	36
641	20240508	105400	50006848	1971	1971	1971	1971	0
642	20240508	105300	50006848	1971	1971	1971	1971	0
643	20240508	105200	50006848	1971	1971	1971	1971	15
644	20240508	105100	49977283	1971	1971	1971	1971	0
645	20240508	105000	49977283	1971	1971	1971	1971	16
646	20240508	104900	49945747	1971	1971	1971	1971	0
647	20240508	104800	49945747	1971	1971	1971	1971	0
648	20240508	104700	49945747	1971	1971	1971	1971	15
649	20240508	104600	49916182	1971	1971	1971	1971	0
650	20240508	104500	49916182	1971	1971	1971	1971	0
651	20240508	104400	49916182	1971	1971	1971	1971	15
652	20240508	104300	49886617	1971	1971	1971	1971	0
653	20240508	104200	49886617	1971	1971	1971	1971	16
654	20240508	104100	49855081	1971	1971	1971	1971	0
655	20240508	104000	49855081	1971	1971	1971	1971	0
656	20240508	103900	49855081	1971	1971	1971	1971	15
657	20240508	103800	49825516	1971	1971	1971	1971	0
658	20240508	103700	49825516	1971	1971	1971	1971	15
659	20240508	103600	49795951	1971	1971	1971	1971	0
660	20240508	103500	49795951	1971	1971	1971	1971	0
661	20240508	103400	49795951	1971	1971	1971	1971	16
662	20240508	103300	49764415	1971	1971	1971	1971	0
663	20240508	103200	49764415	1971	1971	1971	1971	15
664	20240508	103100	49734850	1971	1971	1971	1971	0
665	20240508	103000	49734850	1971	1971	1971	1971	0
666	20240508	102900	49734850	1971	1971	1971	1971	16
667	20240508	102800	49703314	1971	1971	1971	1971	0
668	20240508	102700	49703314	1971	1971	1971	1971	15
669	20240508	102600	49673749	1971	1971	1971	1971	0
670	20240508	102500	49673749	1971	1971	1971	1971	0
671	20240508	102400	49673749	1971	1971	1971	1971	15
672	20240508	102300	49644184	1971	1971	1971	1971	0
673	20240508	102200	49644184	1971	1971	1971	1971	16
674	20240508	102100	49612648	1971	1971	1971	1971	0
675	20240508	102000	49612648	1971	1971	1971	1971	0
676	20240508	101900	49612648	1971	1971	1971	1971	15
677	20240508	101800	49583083	1971	1971	1971	1971	0
678	20240508	101700	49583083	1971	1971	1971	1971	8
679	20240508	101600	49567315	1971	1971	1971	1971	15
680	20240508	101500	49537750	1970	1970	1970	1970	0
681	20240508	101400	49537750	1970	1970	1970	1970	16
682	20240508	101300	49506230	1971	1971	1971	1971	0
683	20240508	101200	49506230	1971	1968	1971	1963	9672
684	20240508	101100	30480848	1971	1971	1971	1971	15
685	20240508	101000	30451283	1969	1970	1970	1969	5638
686	20240508	100900	19348696	1970	1971	1971	1970	525
687	20240508	100800	18314430	1971	1971	1971	1971	41
688	20240508	100700	18233619	1971	1971	1971	1971	0
689	20240508	100600	18233619	1971	1971	1971	1971	15
690	20240508	100500	18204054	1971	1971	1971	1971	0
691	20240508	100400	18204054	1971	1971	1971	1971	45
692	20240508	100300	18115359	1971	1971	1971	1971	5
693	20240508	100200	18105504	1971	1971	1971	1971	2
694	20240508	100100	18101562	1971	1971	1971	1971	16
695	20240508	100000	18070026	1971	1971	1971	1971	20
696	20240508	095900	18030606	1971	1971	1971	1971	15
697	20240508	095800	18001041	1971	1971	1971	1971	0
698	20240508	095700	18001041	1971	1971	1971	1971	1
699	20240508	095600	17999070	1971	1971	1971	1971	168
700	20240508	095500	17667942	1970	1970	1970	1970	0
701	20240508	095400	17667942	1970	1971	1971	1970	47
702	20240508	095300	17575335	1971	1971	1971	1971	4
703	20240508	095200	17567451	1971	1971	1971	1971	0
704	20240508	095100	17567451	1971	1971	1971	1971	15
705	20240508	095000	17537886	1971	1971	1971	1971	0
706	20240508	094900	17537886	1971	1971	1971	1971	0
707	20240508	094800	17537886	1971	1971	1971	1971	16
708	20240508	094700	17506350	1971	1971	1971	1971	0
709	20240508	094600	17506350	1971	1971	1971	1971	0
710	20240508	094500	17506350	1971	1971	1971	1971	0
711	20240508	094400	17506350	1971	1971	1971	1971	0
712	20240508	094300	17506350	1971	1971	1971	1971	1
713	20240508	094200	17504379	1970	1970	1970	1970	0
714	20240508	094100	17504379	1970	1970	1970	1970	0
715	20240508	094000	17504379	1970	1970	1970	1970	300
716	20240508	093900	16913379	1971	1971	1971	1971	0
717	20240508	093800	16913379	1971	1971	1971	1971	0
718	20240508	093700	16913379	1971	1971	1971	1971	0
719	20240508	093600	16913379	1971	1971	1971	1971	0
720	20240508	093500	16913379	1971	1971	1971	1971	0
721	20240508	093400	16913379	1971	1971	1971	1971	60
722	20240508	093300	16795119	1971	1971	1971	1971	4234
723	20240508	093200	8449905	1972	1972	1972	1972	0
724	20240508	093100	8449905	1972	1972	1972	1972	0
725	20240508	093000	8449905	1972	1972	1972	1972	0
726	20240508	092900	8449905	1972	1972	1972	1972	0
727	20240508	092800	8449905	1972	1972	1972	1972	0
728	20240508	092700	8449905	1972	1972	1972	1972	0
729	20240508	092600	8449905	1972	1972	1972	1972	0
730	20240508	092500	8449905	1972	1972	1972	1972	200
731	20240508	092400	8055505	1972	1972	1972	1972	0
732	20240508	092300	8055505	1972	1972	1972	1972	0
733	20240508	092200	8055505	1972	1972	1972	1972	1
734	20240508	092100	8053533	1971	1971	1971	1971	0
735	20240508	092000	8053533	1971	1971	1971	1971	0
736	20240508	091900	8053533	1971	1972	1972	1971	2520
737	20240508	091800	3086612	1971	1971	1971	1971	0
738	20240508	091700	3086612	1971	1971	1971	1971	0
739	20240508	091600	3086612	1971	1971	1971	1971	0
740	20240508	091500	3086612	1971	1971	1971	1971	200
741	20240508	091400	2692412	1971	1971	1971	1971	35
742	20240508	091300	2623427	1971	1971	1971	1971	0
743	20240508	091200	2623427	1971	1971	1971	1971	700
744	20240508	091100	1243727	1971	1971	1971	1971	0
745	20240508	091000	1243727	1971	1971	1971	1971	0
746	20240508	090900	1243727	1971	1971	1971	1971	100
747	20240508	090800	1046627	1971	1971	1971	1971	0
748	20240508	090700	1046627	1971	1971	1971	1971	508
749	20240508	090600	45359	1971	1971	1971	1971	10
750	20240508	090500	25649	1973	1973	1973	1973	0
751	20240508	090400	25649	1973	1973	1973	1973	1
752	20240508	090300	23676	1973	1973	1973	1973	0
753	20240508	090200	23676	1973	1973	1973	1973	0
754	20240508	090100	23676	1973	1973	1973	1973	0
755	20240508	090000	23676	1973	1973	1973	1973	12